Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-14	T	IICE	22.56	22.56	22.56	22.56	-0.09	3,750	5	22.62	22.79	2,300	1,400			50
2024-05-13	T	IICE	22.62	22.65	22.62	22.65	0.12	15,486	11	22.49	22.68	733	1,600			45	13,100	1
2024-05-10	T	IICE						8,251	3	22.51	22.69	46					8,200				5
2024-05-09	T	IICE						6	1	22.51	22.67
2024-05-08	T	IICE	22.53	22.53	22.53	22.53	0.50	5,926	4	22.43	22.59	120					5,800
2024-05-07	T	IICE				22.03				22.44	22.59
2024-05-06	T	IICE						24	3	22.29	22.44							1
2024-05-03	T	IICE						3	1	22.10	22.34
2024-05-02	T	IICE	22.03	22.03	22.03	22.03	0.07	172	3	21.97	22.13	100				15
2024-05-01	T	IICE	21.96	21.96	21.96	21.96	-0.07	100	1	21.77	21.97	100
2024-04-30	T	IICE	22.03	22.03	22.03	22.03	0.09	3,707	5	21.80	21.91	1,300	2,400
2024-04-29	T	IICE				21.94				21.96	22.10
2024-04-26	T	IICE						5	1	21.87	22.01
2024-04-25	T	IICE						11,702	3	21.72	21.85						11,700				2
2024-04-24	T	IICE	21.94	21.94	21.94	21.94	0.14	2,800	5	21.81	21.94	1,400	1,400
2024-04-23	T	IICE	21.80	21.80	21.80	21.80	-0.14	2,710	5	21.87	21.98	1,300	1,400			10
2024-04-22	T	IICE						1	1	21.65	21.80							1
2024-04-19	T	IICE						3	1	21.46	21.61
2024-04-18	T	IICE				21.94				21.45	21.65
2024-04-17	T	IICE				21.94				21.57	21.71
2024-04-16	T	IICE	21.94	21.94	21.94	21.94	-0.25	100	1	21.69	21.79	100
2024-04-15	T	IICE						2	2	21.79	21.94							1
2024-04-12	T	IICE						5	1	21.82	22.00
2024-04-11	T	IICE				22.19				22.05	22.21
2024-04-10	T	IICE						9	2	21.96	22.11					8
2024-04-09	T	IICE	22.19	22.19	22.19	22.19	-0.03	100	1	22.09	22.23	100
2024-04-08	T	IICE	22.23	22.23	22.23	22.23	0.01	452	4	22.09	22.25	49	400					1
2024-04-05	T	IICE	22.12	22.12	22.12	22.12	-0.10	718,161	6	22.03	22.17		900			15	717,200				46
2024-04-04	T	IICE				22.22				21.85	22.02
2024-04-03	T	IICE						2	1	22.05	22.20
2024-04-02	T	IICE						5	1	22.01	22.12
2024-04-01	T	IICE	22.23	22.24	22.19	22.22	-0.13	17,332	35	22.17	22.26	13,400			100	22	1,800				2,000
2024-03-28	T	IICE						2	1	22.22	22.34
2024-03-27	T	IICE						6	1	22.33	22.44
2024-03-26	T	IICE						1	1	22.20	22.33							1
2024-03-25	T	IICE	22.35	22.35	22.35	22.35	0.15	13,652	20	22.28	22.39	6,800	6,800			44		1			1
2024-03-22	T	IICE	22.47	22.47	22.47	22.47	0.27	106	3	22.42	22.52		100								3
2024-03-21	T	IICE						8	3	22.21	22.44							1
2024-03-20	T	IICE	22.20	22.20	22.20	22.20	0.18	2,863	6	22.25	22.37	1,300	1,400								163
2024-03-19	T	IICE				22.02				22.16	22.29
2024-03-18	T	IICE				22.02				22.08	22.18
2024-03-15	T	IICE						5	1	22.10	22.21
2024-03-14	T	IICE				22.02				22.07	22.19
2024-03-13	T	IICE						10	1	22.14	22.23
2024-03-12	T	IICE	22.02	22.02	22.02	22.02	-0.14	4,501	6	22.16	22.29	2,400	2,100			1
2024-03-11	T	IICE						1	1	21.94	22.09							1
2024-03-08	T	IICE						3	1	22.10	22.20
2024-03-07	T	IICE	22.13	22.22	22.13	22.16	0.16	725,145	13	22.11	22.22	800	724,200			132					7
2024-03-06	T	IICE	22.00	22.00	22.00	22.00	0.22	6,080	5	21.93	22.05	150					5,900				25
2024-03-05	T	IICE						3	1	21.79	21.90	3
2024-03-04	T	IICE	21.78	21.78	21.78	21.78	-0.11	2,004	6	21.79	21.91	1,201	800					2			1
2024-03-01	T	IICE	21.89	21.89	21.89	21.89	0.32	105	2	21.81	21.95	100									5
2024-02-29	T	IICE						90	2	21.60	21.74
2024-02-28	T	IICE						6,865	2	21.57	21.69					65	6,800
2024-02-27	T	IICE	21.57	21.57	21.57	21.57	-0.03	3,700	4	21.60	21.74	2,300	1,400
2024-02-26	T	IICE	21.61	21.61	21.60	21.60	0.04	4,700	5	21.50	21.63	3,300	1,400
2024-02-23	T	IICE	21.56	21.56	21.56	21.56	0.24	4,341	9	21.54	21.64	2,700	1,600			33
2024-02-22	T	IICE						10,001	2	21.47	21.60						10,000
2024-02-21	T	IICE						12,202	2	21.28	21.42	2					12,200
2024-02-20	T	IICE	21.32	21.32	21.32	21.32	0.41	9,701	11	21.25	21.39	4,800	4,900					1
2024-02-16	T	IICE						6	2	21.13	21.24